Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.97 | 23.08 | 22.62 | 22.69 | 3,707,466 | -0.27(-1.18%) |
Sep 28, 2006 | 22.64 | 23.03 | 22.64 | 22.96 | 4,015,310 | +0.31(+1.39%) |
Sep 27, 2006 | 22.15 | 22.83 | 21.76 | 22.65 | 9,597,099 | -0.18(-0.81%) |
Sep 26, 2006 | 22.48 | 22.89 | 22.44 | 22.83 | 6,432,430 | +0.47(+2.09%) |
Sep 25, 2006 | 21.85 | 22.48 | 21.85 | 22.37 | 3,707,351 | +0.54(+2.48%) |
Sep 22, 2006 | 22.06 | 22.07 | 21.73 | 21.82 | 1,381,145 | -0.20(-0.90%) |
Sep 21, 2006 | 22.11 | 22.29 | 21.99 | 22.02 | 1,723,648 | -0.11(-0.50%) |
Sep 20, 2006 | 22.24 | 22.49 | 22.02 | 22.13 | 2,121,480 | -0.09(-0.42%) |
Sep 19, 2006 | 22.18 | 22.35 | 21.95 | 22.22 | 2,380,374 | +0.12(+0.53%) |
Sep 18, 2006 | 22.14 | 22.36 | 22.03 | 22.11 | 2,315,712 | -0.01(-0.06%) |
Sep 15, 2006 | 21.95 | 22.13 | 21.70 | 22.12 | 6,812,854 | +0.34(+1.58%) |
Sep 14, 2006 | 21.55 | 21.82 | 21.55 | 21.78 | 1,823,835 | +0.10(+0.45%) |
Sep 13, 2006 | 21.57 | 21.71 | 21.44 | 21.68 | 2,013,568 | +0.01(+0.06%) |
Sep 12, 2006 | 21.58 | 21.69 | 21.34 | 21.66 | 2,414,840 | +0.07(+0.34%) |
Sep 11, 2006 | 21.55 | 21.63 | 21.39 | 21.59 | 2,539,219 | -0.10(-0.45%) |
Sep 08, 2006 | 21.50 | 21.84 | 21.47 | 21.69 | 1,711,266 | +0.18(+0.86%) |
Sep 07, 2006 | 21.74 | 21.80 | 21.48 | 21.50 | 2,686,667 | -0.22(-1.02%) |
Sep 06, 2006 | 22.00 | 22.06 | 21.61 | 21.73 | 3,130,845 | -0.39(-1.78%) |
Sep 05, 2006 | 22.19 | 22.29 | 22.02 | 22.12 | 1,676,063 | -0.17(-0.75%) |
Sep 01, 2006 | 22.30 | 22.39 | 21.88 | 22.29 | 1,663,062 | +0.15(+0.67%) |
Aug 31, 2006 | 22.37 | 22.39 | 22.10 | 22.14 | 2,033,944 | -0.23(-1.02%) |
Aug 30, 2006 | 22.26 | 22.40 | 22.05 | 22.37 | 2,135,826 | +0.20(+0.92%) |
Aug 29, 2006 | 22.25 | 22.31 | 22.00 | 22.16 | 2,744,337 | -0.02(-0.11%) |
Aug 28, 2006 | 21.71 | 22.26 | 21.70 | 22.19 | 2,594,760 | +0.36(+1.64%) |
Aug 25, 2006 | 21.71 | 21.95 | 21.56 | 21.83 | 1,507,836 | +0.15(+0.71%) |
Aug 24, 2006 | 21.71 | 21.90 | 21.53 | 21.68 | 3,366,354 | +0.00(+0.00%) |
Aug 23, 2006 | 22.04 | 22.08 | 21.55 | 21.68 | 2,886,708 | -0.25(-1.15%) |
Aug 22, 2006 | 22.13 | 22.17 | 21.82 | 21.93 | 2,853,705 | -0.17(-0.78%) |
Aug 21, 2006 | 22.05 | 22.16 | 21.74 | 22.10 | 1,925,669 | +0.09(+0.42%) |
Aug 18, 2006 | 22.08 | 22.17 | 21.83 | 22.01 | 3,953,618 | +0.02(+0.11%) |
Aug 17, 2006 | 21.71 | 22.16 | 21.71 | 21.98 | 3,134,279 | +0.09(+0.39%) |
Aug 16, 2006 | 21.65 | 21.90 | 21.47 | 21.90 | 3,621,847 | +0.44(+2.07%) |
Aug 15, 2006 | 21.39 | 21.55 | 21.07 | 21.46 | 2,734,684 | +0.49(+2.32%) |
Aug 14, 2006 | 21.03 | 21.44 | 20.94 | 20.97 | 2,069,204 | +0.01(+0.03%) |
Aug 11, 2006 | 20.96 | 21.04 | 20.78 | 20.96 | 1,340,732 | -0.07(-0.32%) |
Aug 10, 2006 | 20.86 | 21.15 | 20.67 | 21.03 | 1,679,054 | +0.19(+0.92%) |
Aug 09, 2006 | 20.92 | 21.43 | 20.81 | 20.84 | 2,637,679 | +0.03(+0.15%) |
Aug 08, 2006 | 21.15 | 21.15 | 20.51 | 20.81 | 3,496,175 | -0.20(-0.94%) |
Aug 07, 2006 | 21.18 | 21.41 | 20.93 | 21.01 | 4,569,350 | -0.11(-0.52%) |
Aug 04, 2006 | 21.51 | 21.85 | 21.05 | 21.12 | 6,595,506 | +0.41(+1.99%) |
Aug 03, 2006 | 20.46 | 20.85 | 20.43 | 20.70 | 4,281,247 | +0.13(+0.63%) |
Aug 02, 2006 | 20.40 | 20.79 | 20.35 | 20.57 | 6,201,853 | +0.14(+0.66%) |
Aug 01, 2006 | 20.91 | 20.98 | 20.31 | 20.44 | 3,912,937 | -0.61(-2.90%) |
Jul 31, 2006 | 21.24 | 21.25 | 20.88 | 21.05 | 2,517,989 | -0.17(-0.81%) |
Jul 28, 2006 | 21.12 | 21.31 | 20.81 | 21.22 | 2,377,053 | +0.40(+1.92%) |
Jul 27, 2006 | 20.96 | 21.11 | 20.72 | 20.82 | 2,279,937 | -0.04(-0.21%) |
Jul 26, 2006 | 21.16 | 21.27 | 20.79 | 20.86 | 5,982,470 | -0.38(-1.80%) |
Jul 25, 2006 | 21.50 | 21.58 | 21.18 | 21.25 | 5,081,515 | -0.32(-1.49%) |
Jul 24, 2006 | 21.74 | 21.79 | 21.44 | 21.57 | 3,645,683 | -0.17(-0.79%) |
Jul 21, 2006 | 21.73 | 21.96 | 21.62 | 21.74 | 3,738,665 | -0.17(-0.76%) |
Jul 20, 2006 | 22.47 | 22.48 | 21.81 | 21.90 | 4,103,802 | -0.60(-2.68%) |
Jul 19, 2006 | 22.40 | 22.88 | 22.33 | 22.51 | 2,050,876 | +0.14(+0.63%) |
Jul 18, 2006 | 22.42 | 22.59 | 22.18 | 22.37 | 2,462,976 | -0.13(-0.58%) |
Jul 17, 2006 | 22.60 | 22.63 | 22.37 | 22.50 | 3,585,885 | -0.14(-0.60%) |
Jul 14, 2006 | 22.64 | 22.76 | 22.46 | 22.63 | 4,034,957 | -0.07(-0.33%) |
Jul 13, 2006 | 22.82 | 22.96 | 22.62 | 22.71 | 3,380,686 | -0.12(-0.51%) |
Jul 12, 2006 | 23.20 | 23.26 | 22.57 | 22.82 | 3,214,849 | -0.38(-1.62%) |
Jul 11, 2006 | 23.22 | 23.33 | 23.03 | 23.20 | 3,038,100 | +0.01(+0.05%) |
Jul 10, 2006 | 23.25 | 23.40 | 23.07 | 23.19 | 1,594,331 | +0.04(+0.16%) |
Jul 07, 2006 | 23.37 | 23.40 | 22.91 | 23.15 | 4,184,096 | -0.27(-1.16%) |
Jul 06, 2006 | 23.51 | 23.72 | 23.36 | 23.42 | 2,725,238 | -0.15(-0.65%) |
Jul 05, 2006 | 24.01 | 24.01 | 23.51 | 23.57 | 2,761,298 | -0.43(-1.80%) |